Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.39 | 22.94 | 22.14 | 22.38 | 2,325,474 | -0.36(-1.58%) |
May 28, 2020 | 23.78 | 23.78 | 22.63 | 22.74 | 1,512,526 | -0.75(-3.19%) |
May 27, 2020 | 23.67 | 23.87 | 22.79 | 23.48 | 2,090,764 | +0.66(+2.91%) |
May 26, 2020 | 23.27 | 23.47 | 22.78 | 22.82 | 1,626,655 | +0.93(+4.24%) |
May 22, 2020 | 21.54 | 21.99 | 20.96 | 21.89 | 1,253,639 | +0.58(+2.71%) |
May 21, 2020 | 21.49 | 21.91 | 21.27 | 21.31 | 1,910,628 | -0.35(-1.62%) |
May 20, 2020 | 21.31 | 22.02 | 21.31 | 21.66 | 1,822,695 | +0.80(+3.81%) |
May 19, 2020 | 20.39 | 21.61 | 20.10 | 20.87 | 2,449,964 | +0.23(+1.10%) |
May 18, 2020 | 20.23 | 20.93 | 20.09 | 20.64 | 1,687,819 | +1.87(+9.94%) |
May 15, 2020 | 18.02 | 18.88 | 17.88 | 18.77 | 1,703,561 | +0.58(+3.18%) |
May 14, 2020 | 17.51 | 18.35 | 17.05 | 18.20 | 1,418,668 | +0.09(+0.50%) |
May 13, 2020 | 18.69 | 19.24 | 17.87 | 18.11 | 1,252,755 | -0.97(-5.08%) |
May 12, 2020 | 20.07 | 20.29 | 19.07 | 19.07 | 1,272,157 | -0.87(-4.38%) |
May 11, 2020 | 20.11 | 20.42 | 19.60 | 19.95 | 1,419,914 | -0.65(-3.15%) |
May 08, 2020 | 19.43 | 20.67 | 19.31 | 20.60 | 2,309,528 | +1.78(+9.45%) |
May 07, 2020 | 19.71 | 20.06 | 18.72 | 18.82 | 1,149,535 | -0.29(-1.53%) |
May 06, 2020 | 18.67 | 19.37 | 18.59 | 19.11 | 1,899,744 | +0.67(+3.62%) |
May 05, 2020 | 18.98 | 20.43 | 18.19 | 18.44 | 2,214,697 | +0.00(+0.00%) |
May 04, 2020 | 17.81 | 18.60 | 17.66 | 18.44 | 1,924,962 | +0.09(+0.51%) |
May 01, 2020 | 18.08 | 18.43 | 17.46 | 18.35 | 1,775,390 | -0.46(-2.45%) |
Apr 30, 2020 | 19.13 | 19.61 | 18.76 | 18.81 | 1,743,350 | -1.07(-5.39%) |
Apr 29, 2020 | 19.12 | 19.96 | 19.12 | 19.88 | 3,086,071 | +1.59(+8.69%) |
Apr 28, 2020 | 18.15 | 18.60 | 17.85 | 18.29 | 1,580,226 | +0.95(+5.48%) |
Apr 27, 2020 | 16.79 | 17.50 | 16.63 | 17.34 | 1,644,772 | +0.82(+4.95%) |
Apr 24, 2020 | 15.98 | 16.66 | 15.74 | 16.53 | 1,426,563 | +0.68(+4.27%) |
Apr 23, 2020 | 15.61 | 16.19 | 15.51 | 15.85 | 1,567,318 | +0.40(+2.56%) |
Apr 22, 2020 | 15.72 | 15.72 | 15.31 | 15.45 | 1,216,200 | +0.28(+1.86%) |
Apr 21, 2020 | 15.11 | 15.40 | 14.89 | 15.17 | 1,408,181 | -0.55(-3.47%) |
Apr 20, 2020 | 15.64 | 16.19 | 15.42 | 15.72 | 978,827 | -0.71(-4.30%) |
Apr 17, 2020 | 16.07 | 16.66 | 15.90 | 16.42 | 941,438 | +1.09(+7.12%) |
Apr 16, 2020 | 15.54 | 15.62 | 14.80 | 15.33 | 1,224,029 | -0.38(-2.40%) |
Apr 15, 2020 | 15.80 | 15.92 | 14.64 | 15.71 | 2,781,810 | -1.00(-5.97%) |
Apr 14, 2020 | 17.03 | 17.23 | 16.31 | 16.70 | 1,992,089 | +0.21(+1.25%) |
Apr 13, 2020 | 17.25 | 17.43 | 16.17 | 16.50 | 1,185,603 | -0.78(-4.52%) |
Apr 09, 2020 | 17.13 | 17.96 | 16.62 | 17.28 | 1,816,960 | +0.76(+4.61%) |
Apr 08, 2020 | 15.43 | 16.79 | 14.88 | 16.52 | 2,459,601 | +1.52(+10.16%) |
Apr 07, 2020 | 15.66 | 16.21 | 14.96 | 14.99 | 2,121,272 | +0.06(+0.38%) |
Apr 06, 2020 | 13.71 | 15.07 | 13.58 | 14.94 | 1,758,495 | +1.90(+14.57%) |
Apr 03, 2020 | 13.71 | 14.07 | 12.61 | 13.04 | 1,980,263 | -0.71(-5.13%) |
Apr 02, 2020 | 14.17 | 14.70 | 13.56 | 13.74 | 1,508,216 | -0.45(-3.18%) |
Apr 01, 2020 | 15.05 | 15.64 | 13.87 | 14.19 | 2,352,218 | -1.97(-12.17%) |
Mar 31, 2020 | 16.54 | 16.87 | 15.77 | 16.16 | 1,906,752 | -0.54(-3.21%) |
Mar 30, 2020 | 16.26 | 17.03 | 16.23 | 16.70 | 2,043,761 | +0.15(+0.91%) |
Mar 27, 2020 | 16.04 | 17.03 | 15.77 | 16.54 | 1,663,651 | -0.58(-3.40%) |
Mar 26, 2020 | 17.87 | 18.38 | 16.79 | 17.13 | 2,514,655 | -0.40(-2.31%) |
Mar 25, 2020 | 16.56 | 18.87 | 15.99 | 17.53 | 2,648,753 | +0.87(+5.19%) |
Mar 24, 2020 | 14.16 | 16.76 | 14.04 | 16.67 | 2,773,310 | +3.50(+26.57%) |
Mar 23, 2020 | 13.20 | 13.47 | 12.27 | 13.17 | 2,561,136 | -0.27(-2.03%) |
Mar 20, 2020 | 15.09 | 15.52 | 13.14 | 13.44 | 3,690,694 | -1.56(-10.41%) |
Mar 19, 2020 | 13.35 | 15.09 | 12.74 | 15.00 | 2,627,937 | +1.58(+11.77%) |
Mar 18, 2020 | 14.58 | 14.96 | 12.20 | 13.42 | 3,559,271 | -2.21(-14.14%) |
Mar 17, 2020 | 15.93 | 16.44 | 14.70 | 15.63 | 2,647,118 | -0.04(-0.24%) |
Mar 16, 2020 | 16.37 | 17.98 | 15.21 | 15.67 | 2,341,032 | -3.81(-19.56%) |
Mar 13, 2020 | 18.48 | 19.49 | 16.94 | 19.48 | 2,702,689 | +2.44(+14.29%) |
Mar 12, 2020 | 19.01 | 19.25 | 16.90 | 17.04 | 2,707,530 | -3.65(-17.64%) |
Mar 11, 2020 | 21.95 | 22.39 | 20.19 | 20.69 | 1,693,626 | -2.09(-9.17%) |
Mar 10, 2020 | 23.19 | 23.19 | 21.22 | 22.78 | 1,974,792 | +0.49(+2.19%) |
Mar 09, 2020 | 22.79 | 23.92 | 22.18 | 22.29 | 2,053,779 | -3.29(-12.87%) |
Mar 06, 2020 | 26.42 | 26.67 | 24.81 | 25.58 | 2,397,771 | -1.75(-6.40%) |
Mar 05, 2020 | 28.19 | 28.26 | 26.84 | 27.33 | 1,487,721 | -1.52(-5.28%) |
Mar 04, 2020 | 27.94 | 28.93 | 27.21 | 28.86 | 1,785,038 | +1.48(+5.39%) |
Mar 03, 2020 | 28.15 | 28.45 | 26.88 | 27.38 | 2,067,576 | -0.72(-2.58%) |
Mar 02, 2020 | 26.96 | 28.16 | 26.34 | 28.10 | 1,931,278 | +1.35(+5.03%) |
Feb 28, 2020 | 26.53 | 26.82 | 25.62 | 26.76 | 2,244,036 | -0.59(-2.17%) |
Feb 27, 2020 | 28.43 | 28.59 | 27.34 | 27.35 | 2,010,234 | -1.62(-5.58%) |
Feb 26, 2020 | 30.25 | 30.36 | 28.88 | 28.97 | 1,909,001 | -1.00(-3.33%) |
Feb 25, 2020 | 31.17 | 31.17 | 29.94 | 29.97 | 1,696,839 | -1.06(-3.43%) |
Feb 24, 2020 | 31.21 | 31.22 | 30.83 | 31.03 | 710,461 | -0.94(-2.94%) |
Feb 21, 2020 | 31.95 | 32.03 | 31.65 | 31.97 | 838,098 | +0.05(+0.15%) |
Feb 20, 2020 | 31.33 | 32.23 | 31.30 | 31.92 | 1,286,762 | +0.48(+1.53%) |
Feb 19, 2020 | 31.41 | 32.31 | 31.41 | 31.44 | 1,836,151 | +0.10(+0.33%) |
Feb 18, 2020 | 32.21 | 32.21 | 31.03 | 31.34 | 1,147,052 | -0.81(-2.52%) |
Feb 14, 2020 | 31.67 | 32.24 | 31.42 | 32.15 | 2,192,472 | +0.56(+1.77%) |
Feb 13, 2020 | 31.73 | 31.94 | 31.36 | 31.59 | 1,675,484 | -0.06(-0.18%) |
Feb 12, 2020 | 31.19 | 32.01 | 31.19 | 31.65 | 2,368,706 | +0.66(+2.15%) |
Feb 11, 2020 | 29.27 | 31.26 | 28.76 | 30.98 | 2,310,097 | +1.12(+3.76%) |
Feb 10, 2020 | 29.69 | 30.18 | 29.69 | 29.86 | 1,975,666 | +0.04(+0.13%) |
Feb 07, 2020 | 29.72 | 29.96 | 29.34 | 29.82 | 1,100,328 | +0.08(+0.28%) |
Feb 06, 2020 | 29.83 | 29.96 | 29.53 | 29.74 | 874,960 | -0.01(-0.03%) |
Feb 05, 2020 | 29.35 | 29.86 | 29.35 | 29.74 | 997,499 | +0.63(+2.16%) |
Feb 04, 2020 | 29.54 | 29.67 | 29.05 | 29.12 | 1,195,007 | -0.08(-0.29%) |
Feb 03, 2020 | 28.94 | 29.44 | 28.68 | 29.20 | 1,139,590 | +0.47(+1.63%) |
Jan 31, 2020 | 28.70 | 29.08 | 28.14 | 28.73 | 2,177,700 | -0.14(-0.49%) |
Jan 30, 2020 | 28.87 | 29.15 | 28.43 | 28.87 | 765,506 | -0.29(-1.00%) |
Jan 29, 2020 | 29.34 | 29.47 | 29.04 | 29.16 | 996,631 | -0.16(-0.54%) |
Jan 28, 2020 | 29.33 | 29.44 | 28.88 | 29.32 | 703,012 | +0.21(+0.71%) |
Jan 27, 2020 | 28.76 | 29.43 | 28.56 | 29.12 | 1,269,852 | +0.02(+0.06%) |
Jan 24, 2020 | 29.06 | 29.22 | 28.51 | 29.10 | 1,026,759 | -0.02(-0.06%) |
Jan 23, 2020 | 29.06 | 29.33 | 28.84 | 29.12 | 1,277,278 | -0.06(-0.19%) |
Jan 22, 2020 | 28.97 | 29.26 | 28.97 | 29.17 | 858,215 | +0.20(+0.68%) |
Jan 21, 2020 | 29.00 | 29.44 | 28.96 | 28.98 | 1,335,427 | -0.88(-2.95%) |
Jan 17, 2020 | 29.86 | 30.46 | 29.77 | 29.86 | 1,832,919 | +0.26(+0.89%) |
Jan 16, 2020 | 29.62 | 29.88 | 29.44 | 29.59 | 1,577,853 | +0.09(+0.32%) |
Jan 15, 2020 | 28.80 | 29.55 | 28.72 | 29.50 | 799,473 | +0.31(+1.06%) |
Jan 14, 2020 | 29.09 | 29.26 | 28.81 | 29.19 | 637,860 | +0.09(+0.32%) |
Jan 13, 2020 | 28.99 | 29.24 | 28.83 | 29.10 | 827,454 | +0.03(+0.10%) |
Jan 10, 2020 | 28.92 | 29.25 | 28.84 | 29.07 | 967,712 | +0.03(+0.10%) |
Jan 09, 2020 | 28.99 | 29.18 | 28.85 | 29.04 | 1,440,313 | +0.24(+0.85%) |
Jan 08, 2020 | 28.35 | 28.81 | 28.21 | 28.80 | 1,334,359 | +0.61(+2.16%) |
Jan 07, 2020 | 28.41 | 28.60 | 28.11 | 28.19 | 985,564 | -0.20(-0.69%) |
Jan 06, 2020 | 27.90 | 28.45 | 27.76 | 28.39 | 1,560,098 | +0.52(+1.88%) |
Jan 03, 2020 | 27.72 | 27.90 | 27.49 | 27.86 | 1,258,784 | -0.12(-0.44%) |
Jan 02, 2020 | 27.88 | 28.02 | 27.53 | 27.98 | 1,198,272 | +0.20(+0.71%) |
Dec 31, 2019 | 27.66 | 28.02 | 27.66 | 27.79 | 1,147,950 | +0.06(+0.20%) |
Dec 30, 2019 | 28.08 | 28.13 | 27.65 | 27.73 | 782,545 | -0.30(-1.07%) |
Dec 27, 2019 | 28.37 | 28.37 | 27.99 | 28.03 | 1,240,205 | -0.27(-0.96%) |
Dec 26, 2019 | 27.90 | 28.36 | 27.69 | 28.30 | 907,583 | +0.43(+1.55%) |
Dec 24, 2019 | 27.97 | 28.07 | 27.82 | 27.87 | 406,603 | -0.03(-0.10%) |
Dec 23, 2019 | 27.74 | 28.03 | 27.64 | 27.90 | 1,019,474 | +0.16(+0.57%) |
Dec 20, 2019 | 27.93 | 28.12 | 27.47 | 27.74 | 4,699,433 | -0.05(-0.17%) |
Dec 19, 2019 | 27.13 | 27.95 | 26.96 | 27.79 | 3,178,919 | +0.79(+2.91%) |
Dec 18, 2019 | 26.97 | 27.03 | 26.54 | 27.00 | 1,660,991 | +0.10(+0.38%) |
Dec 17, 2019 | 26.65 | 27.11 | 26.58 | 26.90 | 1,221,355 | +0.20(+0.74%) |
Dec 16, 2019 | 26.86 | 27.00 | 26.66 | 26.70 | 1,252,480 | +0.01(+0.04%) |
Dec 13, 2019 | 27.16 | 27.16 | 26.64 | 26.69 | 908,558 | -0.45(-1.66%) |
Dec 12, 2019 | 26.76 | 27.24 | 26.70 | 27.14 | 1,568,010 | +0.40(+1.51%) |
Dec 11, 2019 | 26.81 | 27.00 | 26.56 | 26.74 | 964,584 | -0.12(-0.45%) |
Dec 10, 2019 | 26.61 | 27.52 | 26.48 | 26.86 | 904,343 | +0.09(+0.35%) |
Dec 09, 2019 | 26.90 | 26.99 | 26.59 | 26.77 | 992,545 | -0.20(-0.73%) |
Dec 06, 2019 | 27.72 | 27.81 | 26.92 | 26.96 | 1,797,149 | -0.42(-1.54%) |
Dec 05, 2019 | 27.26 | 27.52 | 27.23 | 27.38 | 960,206 | +0.22(+0.83%) |
Dec 04, 2019 | 27.22 | 27.39 | 26.93 | 27.16 | 1,225,231 | +0.14(+0.52%) |
Dec 03, 2019 | 26.95 | 27.09 | 26.78 | 27.02 | 886,651 | -0.16(-0.59%) |
Dec 02, 2019 | 27.54 | 27.62 | 27.09 | 27.18 | 1,020,587 | -0.60(-2.16%) |
Nov 29, 2019 | 27.83 | 28.13 | 27.69 | 27.78 | 450,488 | -0.22(-0.77%) |
Nov 27, 2019 | 27.82 | 28.12 | 27.80 | 27.99 | 983,088 | +0.13(+0.47%) |
Nov 26, 2019 | 27.73 | 27.88 | 27.54 | 27.86 | 1,156,822 | +0.03(+0.10%) |
Nov 25, 2019 | 27.52 | 28.19 | 27.47 | 27.83 | 1,490,147 | +0.29(+1.05%) |
Nov 22, 2019 | 27.32 | 27.66 | 27.11 | 27.54 | 884,961 | +0.37(+1.38%) |
Nov 21, 2019 | 27.57 | 27.64 | 27.10 | 27.17 | 884,064 | -0.20(-0.72%) |
Nov 20, 2019 | 27.40 | 27.58 | 26.98 | 27.37 | 1,086,239 | +0.02(+0.07%) |
Nov 19, 2019 | 27.49 | 27.67 | 27.30 | 27.35 | 841,274 | +0.10(+0.38%) |
Nov 18, 2019 | 26.93 | 27.31 | 26.87 | 27.24 | 1,516,740 | +0.35(+1.29%) |
Nov 15, 2019 | 27.23 | 27.27 | 26.87 | 26.90 | 943,154 | -0.34(-1.24%) |
Nov 14, 2019 | 27.27 | 27.64 | 27.16 | 27.23 | 924,888 | -0.13(-0.48%) |
Nov 13, 2019 | 27.38 | 27.56 | 27.09 | 27.37 | 998,253 | -0.23(-0.83%) |
Nov 12, 2019 | 27.63 | 27.87 | 27.42 | 27.60 | 1,160,380 | +0.09(+0.34%) |
Nov 11, 2019 | 26.94 | 27.52 | 26.94 | 27.50 | 877,578 | +0.33(+1.20%) |
Nov 08, 2019 | 27.00 | 27.26 | 26.78 | 27.18 | 1,240,095 | -0.05(-0.17%) |
Nov 07, 2019 | 27.86 | 28.03 | 27.10 | 27.22 | 1,300,614 | -0.54(-1.95%) |
Nov 06, 2019 | 26.50 | 27.90 | 26.50 | 27.76 | 1,732,520 | +0.99(+3.69%) |
Nov 05, 2019 | 27.07 | 27.90 | 26.50 | 26.77 | 4,304,470 | -1.17(-4.17%) |
Nov 04, 2019 | 28.07 | 28.29 | 27.68 | 27.94 | 2,700,657 | +0.09(+0.33%) |
Nov 01, 2019 | 27.52 | 27.86 | 27.28 | 27.85 | 2,584,023 | +0.60(+2.19%) |
Oct 31, 2019 | 27.18 | 27.30 | 26.97 | 27.25 | 1,198,119 | +0.05(+0.17%) |
Oct 30, 2019 | 26.85 | 27.26 | 26.85 | 27.20 | 1,072,293 | +0.26(+0.97%) |
Oct 29, 2019 | 27.04 | 27.32 | 26.84 | 26.94 | 2,030,551 | -0.16(-0.58%) |
Oct 28, 2019 | 27.66 | 27.77 | 26.92 | 27.10 | 1,600,234 | -0.52(-1.89%) |
Oct 25, 2019 | 26.88 | 27.70 | 26.87 | 27.62 | 1,776,636 | +0.76(+2.81%) |
Oct 24, 2019 | 26.97 | 27.34 | 26.81 | 26.87 | 1,974,330 | -0.11(-0.41%) |
Oct 23, 2019 | 26.33 | 27.05 | 26.33 | 26.98 | 2,340,275 | +0.61(+2.30%) |
Oct 22, 2019 | 25.44 | 26.84 | 25.34 | 26.37 | 3,386,944 | +0.98(+3.85%) |
Oct 21, 2019 | 25.85 | 26.31 | 25.28 | 25.39 | 2,485,110 | -0.20(-0.76%) |
Oct 18, 2019 | 25.04 | 25.92 | 25.04 | 25.59 | 2,626,607 | +0.54(+2.16%) |
Oct 17, 2019 | 24.82 | 25.47 | 24.62 | 25.05 | 2,867,524 | +0.34(+1.36%) |
Oct 16, 2019 | 23.23 | 24.72 | 23.14 | 24.71 | 2,997,300 | +1.40(+6.00%) |
Oct 15, 2019 | 23.34 | 23.38 | 23.00 | 23.32 | 2,253,962 | +0.00(+0.00%) |
Oct 14, 2019 | 23.12 | 23.43 | 23.12 | 23.32 | 1,947,092 | +0.11(+0.48%) |
Oct 11, 2019 | 23.01 | 23.41 | 22.99 | 23.20 | 1,384,796 | +0.57(+2.51%) |
Oct 10, 2019 | 22.52 | 22.79 | 22.52 | 22.64 | 1,115,013 | +0.11(+0.50%) |
Oct 09, 2019 | 22.64 | 22.71 | 22.47 | 22.52 | 997,102 | +0.04(+0.17%) |
Oct 08, 2019 | 22.29 | 22.67 | 22.23 | 22.49 | 897,546 | -0.02(-0.08%) |
Oct 07, 2019 | 22.36 | 22.69 | 22.30 | 22.50 | 1,806,190 | +0.07(+0.29%) |
Oct 04, 2019 | 22.27 | 22.68 | 22.20 | 22.44 | 1,648,025 | +0.15(+0.67%) |
Oct 03, 2019 | 21.82 | 22.30 | 21.60 | 22.29 | 3,029,217 | +0.36(+1.66%) |
Oct 02, 2019 | 21.46 | 21.99 | 21.44 | 21.93 | 2,621,033 | -0.36(-1.63%) |
Oct 01, 2019 | 23.04 | 23.34 | 22.28 | 22.29 | 2,011,094 | -0.62(-2.73%) |
Sep 30, 2019 | 23.20 | 23.33 | 22.91 | 22.92 | 4,467,240 | -0.30(-1.29%) |
Sep 27, 2019 | 23.59 | 23.74 | 23.17 | 23.21 | 1,123,819 | -0.28(-1.19%) |
Sep 26, 2019 | 23.69 | 23.79 | 23.44 | 23.49 | 1,137,051 | -0.31(-1.29%) |
Sep 25, 2019 | 23.22 | 23.85 | 23.22 | 23.80 | 4,546,573 | +0.54(+2.32%) |
Sep 24, 2019 | 23.14 | 23.31 | 23.03 | 23.26 | 1,256,576 | +0.16(+0.69%) |
Sep 23, 2019 | 23.21 | 23.45 | 23.09 | 23.10 | 1,566,464 | -0.26(-1.12%) |
Sep 20, 2019 | 23.47 | 23.59 | 23.22 | 23.36 | 2,937,248 | -0.09(-0.40%) |
Sep 19, 2019 | 23.21 | 23.65 | 23.21 | 23.46 | 1,528,598 | +0.28(+1.21%) |
Sep 18, 2019 | 23.10 | 23.51 | 22.99 | 23.18 | 1,492,991 | +0.07(+0.32%) |
Sep 17, 2019 | 22.92 | 23.17 | 22.74 | 23.10 | 1,172,505 | +0.02(+0.08%) |
Sep 16, 2019 | 23.43 | 23.57 | 22.92 | 23.08 | 1,200,314 | -0.35(-1.47%) |
Sep 13, 2019 | 23.45 | 23.66 | 23.30 | 23.43 | 1,876,929 | +0.21(+0.92%) |
Sep 12, 2019 | 23.21 | 23.45 | 22.93 | 23.21 | 2,095,479 | +0.05(+0.20%) |
Sep 11, 2019 | 22.44 | 23.19 | 22.15 | 23.17 | 2,891,813 | +0.78(+3.50%) |
Sep 10, 2019 | 22.11 | 22.39 | 22.09 | 22.38 | 1,521,720 | +0.33(+1.48%) |
Sep 09, 2019 | 21.86 | 22.25 | 21.80 | 22.06 | 1,471,137 | +0.32(+1.46%) |
Sep 06, 2019 | 21.84 | 22.10 | 21.68 | 21.74 | 2,038,793 | +0.00(+0.00%) |
Sep 05, 2019 | 21.84 | 22.07 | 21.63 | 21.74 | 1,956,879 | +0.09(+0.43%) |
Sep 04, 2019 | 21.82 | 21.90 | 21.54 | 21.65 | 1,977,855 | +0.11(+0.52%) |
Sep 03, 2019 | 22.02 | 22.17 | 21.47 | 21.54 | 2,556,221 | -0.88(-3.91%) |
Aug 30, 2019 | 22.09 | 22.50 | 22.06 | 22.41 | 2,149,491 | +0.34(+1.56%) |
Aug 29, 2019 | 21.91 | 22.37 | 21.74 | 22.07 | 1,848,169 | +0.58(+2.69%) |
Aug 28, 2019 | 20.77 | 21.53 | 20.69 | 21.49 | 1,738,976 | +0.64(+3.09%) |
Aug 27, 2019 | 21.17 | 21.35 | 20.71 | 20.85 | 2,183,007 | -0.15(-0.71%) |
Aug 26, 2019 | 20.62 | 20.99 | 20.52 | 20.99 | 1,254,168 | +0.55(+2.69%) |
Aug 23, 2019 | 20.96 | 21.21 | 20.34 | 20.44 | 2,084,917 | -0.61(-2.88%) |
Aug 22, 2019 | 21.23 | 21.39 | 20.94 | 21.05 | 1,578,792 | -0.12(-0.57%) |
Aug 21, 2019 | 21.18 | 21.36 | 21.02 | 21.17 | 1,877,243 | +0.24(+1.16%) |
Aug 20, 2019 | 21.28 | 21.30 | 20.77 | 20.93 | 2,671,775 | -0.40(-1.88%) |
Aug 19, 2019 | 21.93 | 21.93 | 21.28 | 21.33 | 1,501,152 | -0.40(-1.84%) |
Aug 16, 2019 | 21.21 | 21.76 | 21.09 | 21.73 | 1,723,325 | +0.64(+3.03%) |
Aug 15, 2019 | 21.00 | 21.29 | 20.86 | 21.09 | 2,469,272 | +0.16(+0.75%) |
Aug 14, 2019 | 20.83 | 21.16 | 20.82 | 20.93 | 1,972,538 | -0.25(-1.18%) |
Aug 13, 2019 | 20.30 | 21.26 | 20.30 | 21.19 | 2,762,725 | +0.72(+3.53%) |
Aug 12, 2019 | 20.95 | 21.01 | 20.38 | 20.46 | 2,196,222 | -0.65(-3.07%) |
Aug 09, 2019 | 21.18 | 21.47 | 21.00 | 21.11 | 2,899,203 | -0.18(-0.83%) |
Aug 08, 2019 | 20.94 | 21.36 | 20.51 | 21.29 | 3,418,678 | +0.36(+1.73%) |
Aug 07, 2019 | 20.97 | 21.12 | 20.50 | 20.93 | 3,951,638 | -0.48(-2.25%) |
Aug 06, 2019 | 21.78 | 21.95 | 20.94 | 21.41 | 8,664,127 | -1.59(-6.93%) |
Aug 05, 2019 | 23.09 | 23.34 | 22.92 | 23.00 | 2,446,709 | -0.38(-1.63%) |
Aug 02, 2019 | 23.77 | 23.80 | 23.31 | 23.38 | 2,140,951 | -0.44(-1.87%) |
Aug 01, 2019 | 24.15 | 24.48 | 23.71 | 23.83 | 1,844,781 | -0.40(-1.65%) |
Jul 31, 2019 | 24.81 | 24.89 | 24.09 | 24.22 | 1,563,774 | -0.57(-2.28%) |
Jul 30, 2019 | 24.25 | 24.84 | 24.25 | 24.79 | 992,253 | +0.33(+1.36%) |
Jul 29, 2019 | 24.64 | 24.75 | 24.23 | 24.46 | 1,079,987 | -0.19(-0.75%) |
Jul 26, 2019 | 24.45 | 24.79 | 24.35 | 24.64 | 1,104,088 | +0.25(+1.03%) |
Jul 25, 2019 | 24.60 | 24.80 | 24.35 | 24.39 | 1,771,797 | -0.15(-0.60%) |
Jul 24, 2019 | 24.05 | 24.60 | 24.04 | 24.54 | 1,119,274 | +0.36(+1.49%) |
Jul 23, 2019 | 24.16 | 24.48 | 24.09 | 24.18 | 1,009,879 | +0.07(+0.31%) |
Jul 22, 2019 | 24.25 | 24.40 | 24.06 | 24.10 | 1,114,770 | -0.02(-0.08%) |
Jul 19, 2019 | 24.11 | 24.40 | 24.10 | 24.12 | 890,004 | -0.02(-0.08%) |
Jul 18, 2019 | 24.06 | 24.21 | 23.90 | 24.14 | 719,092 | +0.13(+0.54%) |
Jul 17, 2019 | 24.24 | 24.30 | 23.87 | 24.01 | 1,233,141 | -0.28(-1.14%) |
Jul 16, 2019 | 24.20 | 24.42 | 24.03 | 24.29 | 1,209,875 | +0.04(+0.15%) |
Jul 15, 2019 | 24.00 | 24.29 | 23.83 | 24.25 | 1,560,452 | +0.29(+1.20%) |
Jul 12, 2019 | 23.82 | 24.09 | 23.82 | 23.97 | 1,382,700 | +0.05(+0.19%) |
Jul 11, 2019 | 24.04 | 24.09 | 23.69 | 23.92 | 1,334,768 | -0.09(-0.39%) |
Jul 10, 2019 | 24.37 | 24.44 | 24.00 | 24.01 | 1,004,906 | -0.26(-1.07%) |
Jul 09, 2019 | 24.53 | 24.61 | 23.90 | 24.27 | 2,791,273 | -0.23(-0.95%) |
Jul 08, 2019 | 24.61 | 24.72 | 24.45 | 24.50 | 832,458 | -0.15(-0.60%) |
Jul 05, 2019 | 24.53 | 24.78 | 24.39 | 24.65 | 1,179,946 | -0.05(-0.19%) |
Jul 03, 2019 | 24.58 | 24.73 | 24.34 | 24.70 | 548,267 | +0.19(+0.79%) |
Jul 02, 2019 | 24.39 | 24.55 | 24.25 | 24.50 | 787,474 | +0.06(+0.23%) |
Jul 01, 2019 | 24.42 | 24.51 | 24.22 | 24.45 | 977,437 | +0.15(+0.61%) |
Jun 28, 2019 | 24.09 | 24.36 | 24.09 | 24.30 | 3,911,572 | +0.23(+0.96%) |
Jun 27, 2019 | 23.88 | 24.23 | 23.83 | 24.07 | 1,386,158 | +0.31(+1.29%) |
Jun 26, 2019 | 23.85 | 23.94 | 23.58 | 23.76 | 1,528,752 | +0.00(+0.00%) |
Jun 25, 2019 | 23.83 | 23.97 | 23.62 | 23.76 | 1,430,948 | +0.07(+0.31%) |
Jun 24, 2019 | 23.46 | 23.79 | 23.24 | 23.69 | 1,283,287 | +0.25(+1.07%) |
Jun 21, 2019 | 23.44 | 23.52 | 22.97 | 23.44 | 3,262,844 | -0.14(-0.59%) |
Jun 20, 2019 | 23.49 | 23.62 | 23.27 | 23.58 | 2,350,530 | +0.33(+1.44%) |
Jun 19, 2019 | 23.64 | 23.64 | 23.01 | 23.24 | 2,335,630 | -0.40(-1.69%) |
Jun 18, 2019 | 23.72 | 24.02 | 23.56 | 23.64 | 2,365,230 | -0.01(-0.04%) |
Jun 17, 2019 | 23.80 | 23.94 | 23.55 | 23.65 | 2,001,804 | -0.15(-0.62%) |
Jun 14, 2019 | 23.46 | 24.15 | 23.46 | 23.80 | 5,076,411 | +0.75(+3.26%) |
Jun 13, 2019 | 22.92 | 23.07 | 22.64 | 23.05 | 3,197,263 | +0.25(+1.10%) |
Jun 12, 2019 | 22.29 | 22.86 | 22.25 | 22.80 | 2,995,764 | +0.57(+2.59%) |
Jun 11, 2019 | 22.47 | 22.59 | 22.17 | 22.22 | 2,867,155 | -0.05(-0.21%) |
Jun 10, 2019 | 22.10 | 22.49 | 22.10 | 22.27 | 2,222,938 | +0.22(+1.01%) |
Jun 07, 2019 | 22.16 | 22.28 | 21.83 | 22.05 | 2,305,399 | -0.07(-0.33%) |
Jun 06, 2019 | 21.85 | 22.21 | 21.83 | 22.12 | 1,956,957 | +0.20(+0.93%) |
Jun 05, 2019 | 21.99 | 22.17 | 21.80 | 21.92 | 3,321,338 | -0.04(-0.17%) |
Jun 04, 2019 | 21.65 | 22.02 | 21.59 | 21.95 | 3,348,703 | +0.54(+2.51%) |